6513 (株)オリジン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 445 | 450 | 441 | 450 | 34,000 | 2,250 |
| 2003-12-29 | 430 | 433 | 421 | 431 | 70,000 | 2,155 |
| 2003-12-26 | 414 | 420 | 414 | 415 | 57,000 | 2,075 |
| 2003-12-25 | 406 | 418 | 406 | 413 | 61,000 | 2,065 |
| 2003-12-24 | 430 | 430 | 403 | 403 | 80,000 | 2,015 |
| 2003-12-22 | 441 | 441 | 432 | 432 | 38,000 | 2,160 |
| 2003-12-19 | 449 | 449 | 440 | 442 | 28,000 | 2,210 |
| 2003-12-18 | 449 | 450 | 441 | 441 | 21,000 | 2,205 |
| 2003-12-17 | 458 | 460 | 448 | 448 | 31,000 | 2,240 |
| 2003-12-16 | 469 | 469 | 454 | 456 | 27,000 | 2,280 |
| 2003-12-15 | 461 | 471 | 460 | 460 | 23,000 | 2,300 |
| 2003-12-12 | 460 | 461 | 460 | 460 | 47,000 | 2,300 |
| 2003-12-11 | 452 | 456 | 450 | 455 | 36,000 | 2,275 |
| 2003-12-10 | 456 | 456 | 450 | 450 | 15,000 | 2,250 |
| 2003-12-09 | 462 | 466 | 454 | 455 | 70,000 | 2,275 |
| 2003-12-08 | 467 | 467 | 460 | 460 | 26,000 | 2,300 |
| 2003-12-05 | 484 | 490 | 477 | 477 | 31,000 | 2,385 |
| 2003-12-04 | 494 | 495 | 484 | 486 | 53,000 | 2,430 |
| 2003-12-03 | 509 | 513 | 488 | 494 | 59,000 | 2,470 |
| 2003-12-02 | 515 | 520 | 510 | 511 | 84,000 | 2,555 |
| 2003-12-01 | 484 | 510 | 480 | 505 | 113,000 | 2,525 |
| 2003-11-28 | 453 | 490 | 453 | 486 | 87,000 | 2,430 |
| 2003-11-27 | 447 | 455 | 436 | 450 | 117,000 | 2,250 |
| 2003-11-26 | 450 | 452 | 440 | 447 | 33,000 | 2,235 |
| 2003-11-25 | 450 | 462 | 448 | 448 | 34,000 | 2,240 |
| 2003-11-21 | 442 | 455 | 440 | 445 | 44,000 | 2,225 |
| 2003-11-20 | 455 | 470 | 433 | 444 | 58,000 | 2,220 |
| 2003-11-19 | 451 | 455 | 445 | 455 | 11,000 | 2,275 |
| 2003-11-18 | 440 | 460 | 440 | 460 | 31,000 | 2,300 |
| 2003-11-17 | 463 | 463 | 433 | 457 | 93,000 | 2,285 |
| 2003-11-14 | 500 | 508 | 488 | 488 | 24,000 | 2,440 |
| 2003-11-13 | 500 | 508 | 487 | 500 | 43,000 | 2,500 |
| 2003-11-12 | 479 | 485 | 475 | 480 | 47,000 | 2,400 |
| 2003-11-11 | 488 | 493 | 470 | 479 | 84,000 | 2,395 |
| 2003-11-10 | 517 | 518 | 508 | 513 | 19,000 | 2,565 |
| 2003-11-07 | 525 | 538 | 506 | 518 | 57,000 | 2,590 |
| 2003-11-06 | 545 | 545 | 521 | 525 | 70,000 | 2,625 |
| 2003-11-05 | 558 | 558 | 539 | 547 | 101,000 | 2,735 |
| 2003-11-04 | 550 | 554 | 530 | 548 | 257,000 | 2,740 |
| 2003-10-31 | 475 | 521 | 475 | 510 | 272,000 | 2,550 |
| 2003-10-30 | 475 | 475 | 461 | 465 | 31,000 | 2,325 |
| 2003-10-29 | 471 | 478 | 465 | 465 | 33,000 | 2,325 |
| 2003-10-28 | 457 | 460 | 437 | 460 | 30,000 | 2,300 |
| 2003-10-27 | 462 | 472 | 457 | 457 | 27,000 | 2,285 |
| 2003-10-24 | 460 | 480 | 460 | 461 | 45,000 | 2,305 |
| 2003-10-23 | 479 | 482 | 451 | 457 | 43,000 | 2,285 |
| 2003-10-22 | 503 | 503 | 492 | 494 | 26,000 | 2,470 |
| 2003-10-21 | 512 | 519 | 502 | 502 | 46,000 | 2,510 |
| 2003-10-20 | 511 | 518 | 510 | 518 | 45,000 | 2,590 |
| 2003-10-17 | 500 | 510 | 495 | 509 | 44,000 | 2,545 |
| 2003-10-16 | 506 | 506 | 492 | 495 | 31,000 | 2,475 |
| 2003-10-15 | 488 | 497 | 488 | 497 | 25,000 | 2,485 |
| 2003-10-14 | 479 | 500 | 475 | 486 | 54,000 | 2,430 |
| 2003-10-10 | 484 | 485 | 475 | 479 | 47,000 | 2,395 |
| 2003-10-09 | 495 | 495 | 483 | 484 | 25,000 | 2,420 |
| 2003-10-08 | 498 | 503 | 490 | 495 | 61,000 | 2,475 |
| 2003-10-07 | 516 | 516 | 500 | 500 | 46,000 | 2,500 |
| 2003-10-06 | 509 | 509 | 503 | 506 | 23,000 | 2,530 |
| 2003-10-03 | 500 | 501 | 498 | 500 | 14,000 | 2,500 |
| 2003-10-02 | 510 | 520 | 495 | 504 | 27,000 | 2,520 |
| 2003-10-01 | 510 | 511 | 500 | 500 | 38,000 | 2,500 |
| 2003-09-30 | 507 | 515 | 507 | 511 | 30,000 | 2,555 |
| 2003-09-29 | 510 | 520 | 500 | 500 | 20,000 | 2,500 |
| 2003-09-26 | 490 | 530 | 485 | 530 | 31,000 | 2,650 |
| 2003-09-25 | 500 | 502 | 490 | 499 | 45,000 | 2,495 |
| 2003-09-24 | 539 | 539 | 506 | 507 | 61,000 | 2,535 |
| 2003-09-22 | 520 | 520 | 515 | 519 | 42,000 | 2,595 |
| 2003-09-19 | 540 | 541 | 522 | 526 | 58,000 | 2,630 |
| 2003-09-18 | 530 | 530 | 514 | 522 | 58,000 | 2,610 |
| 2003-09-17 | 556 | 558 | 536 | 536 | 47,000 | 2,680 |
| 2003-09-16 | 552 | 558 | 546 | 547 | 45,000 | 2,735 |
| 2003-09-12 | 576 | 576 | 560 | 570 | 59,000 | 2,850 |
| 2003-09-11 | 560 | 567 | 556 | 556 | 31,000 | 2,780 |
| 2003-09-10 | 550 | 573 | 545 | 570 | 140,000 | 2,850 |
| 2003-09-09 | 537 | 551 | 537 | 544 | 52,000 | 2,720 |
| 2003-09-08 | 522 | 548 | 505 | 547 | 68,000 | 2,735 |
| 2003-09-05 | 536 | 538 | 515 | 523 | 95,000 | 2,615 |
| 2003-09-04 | 560 | 560 | 532 | 536 | 52,000 | 2,680 |
| 2003-09-03 | 563 | 563 | 547 | 550 | 58,000 | 2,750 |
| 2003-09-02 | 570 | 572 | 561 | 562 | 111,000 | 2,810 |
| 2003-09-01 | 572 | 573 | 557 | 563 | 144,000 | 2,815 |
| 2003-08-29 | 542 | 555 | 542 | 552 | 85,000 | 2,760 |
| 2003-08-28 | 553 | 554 | 540 | 540 | 110,000 | 2,700 |
| 2003-08-27 | 580 | 580 | 547 | 547 | 188,000 | 2,735 |
| 2003-08-26 | 544 | 600 | 542 | 581 | 395,000 | 2,905 |
| 2003-08-25 | 551 | 560 | 540 | 550 | 99,000 | 2,750 |
| 2003-08-22 | 551 | 569 | 541 | 562 | 142,000 | 2,810 |
| 2003-08-21 | 548 | 550 | 520 | 541 | 130,000 | 2,705 |
| 2003-08-20 | 560 | 575 | 505 | 549 | 466,000 | 2,745 |
| 2003-08-19 | 540 | 560 | 520 | 560 | 358,000 | 2,800 |
| 2003-08-18 | 430 | 480 | 428 | 480 | 382,000 | 2,400 |
| 2003-08-15 | 405 | 410 | 400 | 410 | 130,000 | 2,050 |
| 2003-08-14 | 390 | 405 | 390 | 405 | 92,000 | 2,025 |
| 2003-08-13 | 368 | 396 | 360 | 380 | 94,000 | 1,900 |
| 2003-08-12 | 374 | 374 | 363 | 373 | 23,000 | 1,865 |
| 2003-08-11 | 363 | 365 | 363 | 365 | 17,000 | 1,825 |
| 2003-08-08 | 364 | 365 | 360 | 360 | 11,000 | 1,800 |
| 2003-08-07 | 363 | 368 | 362 | 362 | 30,000 | 1,810 |
| 2003-08-06 | 363 | 371 | 360 | 371 | 15,000 | 1,855 |
| 2003-08-05 | 370 | 371 | 365 | 365 | 19,000 | 1,825 |
| 2003-08-04 | 400 | 400 | 379 | 380 | 21,000 | 1,900 |
| 2003-08-01 | 401 | 401 | 381 | 395 | 56,000 | 1,975 |
| 2003-07-31 | 391 | 395 | 386 | 395 | 71,000 | 1,975 |
| 2003-07-30 | 389 | 390 | 383 | 390 | 18,000 | 1,950 |
| 2003-07-29 | 382 | 388 | 374 | 388 | 56,000 | 1,940 |
| 2003-07-28 | 374 | 384 | 374 | 384 | 16,000 | 1,920 |
| 2003-07-25 | 375 | 375 | 372 | 373 | 14,000 | 1,865 |
| 2003-07-24 | 376 | 384 | 376 | 384 | 8,000 | 1,920 |
| 2003-07-23 | 388 | 388 | 372 | 378 | 16,000 | 1,890 |
| 2003-07-22 | 375 | 380 | 366 | 371 | 34,000 | 1,855 |
| 2003-07-18 | 362 | 385 | 362 | 385 | 34,000 | 1,925 |
| 2003-07-17 | 372 | 372 | 370 | 371 | 30,000 | 1,855 |
| 2003-07-16 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2003-07-15 | 385 | 386 | 373 | 386 | 15,000 | 1,930 |
| 2003-07-14 | 387 | 387 | 370 | 377 | 12,000 | 1,885 |
| 2003-07-11 | 388 | 391 | 380 | 391 | 46,000 | 1,955 |
| 2003-07-10 | 389 | 393 | 388 | 388 | 24,000 | 1,940 |
| 2003-07-09 | 388 | 388 | 386 | 388 | 17,000 | 1,940 |
| 2003-07-08 | 400 | 406 | 387 | 398 | 95,000 | 1,990 |
| 2003-07-07 | 390 | 395 | 385 | 395 | 31,000 | 1,975 |
| 2003-07-04 | 368 | 390 | 368 | 385 | 27,000 | 1,925 |
| 2003-07-03 | 400 | 407 | 392 | 392 | 83,000 | 1,960 |
| 2003-07-02 | 400 | 400 | 390 | 390 | 117,000 | 1,950 |
| 2003-07-01 | 378 | 395 | 378 | 390 | 95,000 | 1,950 |
| 2003-06-30 | 364 | 369 | 361 | 367 | 44,000 | 1,835 |
| 2003-06-27 | 360 | 365 | 358 | 360 | 40,000 | 1,800 |
| 2003-06-26 | 360 | 360 | 350 | 350 | 39,000 | 1,750 |
| 2003-06-25 | 355 | 360 | 355 | 360 | 25,000 | 1,800 |
| 2003-06-24 | 370 | 370 | 355 | 355 | 40,000 | 1,775 |
| 2003-06-23 | 360 | 362 | 359 | 362 | 12,000 | 1,810 |
| 2003-06-20 | 354 | 358 | 354 | 358 | 24,000 | 1,790 |
| 2003-06-19 | 351 | 356 | 341 | 355 | 44,000 | 1,775 |
| 2003-06-18 | 356 | 358 | 350 | 350 | 36,000 | 1,750 |
| 2003-06-17 | 369 | 369 | 355 | 355 | 27,000 | 1,775 |
| 2003-06-16 | 360 | 360 | 358 | 359 | 4,000 | 1,795 |
| 2003-06-13 | 371 | 371 | 353 | 360 | 69,000 | 1,800 |
| 2003-06-12 | 372 | 372 | 366 | 370 | 21,000 | 1,850 |
| 2003-06-11 | 374 | 375 | 371 | 371 | 15,000 | 1,855 |
| 2003-06-10 | 380 | 380 | 365 | 374 | 16,000 | 1,870 |
| 2003-06-09 | 376 | 385 | 365 | 385 | 38,000 | 1,925 |
| 2003-06-06 | 370 | 371 | 368 | 371 | 21,000 | 1,855 |
| 2003-06-05 | 384 | 386 | 366 | 380 | 66,000 | 1,900 |
| 2003-06-04 | 385 | 390 | 376 | 383 | 9,000 | 1,915 |
| 2003-06-03 | 397 | 397 | 386 | 390 | 71,000 | 1,950 |
| 2003-06-02 | 375 | 380 | 370 | 379 | 64,000 | 1,895 |
| 2003-05-30 | 347 | 359 | 347 | 359 | 38,000 | 1,795 |
| 2003-05-29 | 343 | 350 | 343 | 344 | 33,000 | 1,720 |
| 2003-05-28 | 345 | 345 | 333 | 333 | 58,000 | 1,665 |
| 2003-05-27 | 364 | 364 | 345 | 345 | 33,000 | 1,725 |
| 2003-05-26 | 365 | 366 | 361 | 363 | 41,000 | 1,815 |
| 2003-05-23 | 354 | 362 | 350 | 362 | 22,000 | 1,810 |
| 2003-05-22 | 355 | 365 | 354 | 354 | 34,000 | 1,770 |
| 2003-05-21 | 355 | 356 | 348 | 350 | 39,000 | 1,750 |
| 2003-05-20 | 353 | 355 | 345 | 355 | 31,000 | 1,775 |
| 2003-05-19 | 353 | 364 | 351 | 360 | 73,000 | 1,800 |
| 2003-05-16 | 395 | 398 | 385 | 388 | 49,000 | 1,940 |
| 2003-05-15 | 406 | 406 | 390 | 395 | 39,000 | 1,975 |
| 2003-05-14 | 405 | 418 | 401 | 408 | 97,000 | 2,040 |
| 2003-05-13 | 398 | 411 | 398 | 410 | 173,000 | 2,050 |
| 2003-05-12 | 400 | 401 | 385 | 393 | 150,000 | 1,965 |
| 2003-05-09 | 411 | 424 | 399 | 409 | 248,000 | 2,045 |
| 2003-05-08 | 395 | 416 | 388 | 416 | 563,000 | 2,080 |
| 2003-05-07 | 350 | 387 | 345 | 387 | 158,000 | 1,935 |
| 2003-05-06 | 331 | 348 | 326 | 348 | 33,000 | 1,740 |
| 2003-05-02 | 316 | 333 | 315 | 331 | 10,000 | 1,655 |
| 2003-05-01 | 320 | 320 | 310 | 312 | 53,000 | 1,560 |
| 2003-04-30 | 314 | 320 | 311 | 320 | 24,000 | 1,600 |
| 2003-04-28 | 317 | 317 | 310 | 310 | 18,000 | 1,550 |
| 2003-04-25 | 328 | 342 | 322 | 327 | 60,000 | 1,635 |
| 2003-04-24 | 307 | 315 | 307 | 308 | 32,000 | 1,540 |
| 2003-04-23 | 324 | 328 | 310 | 315 | 23,000 | 1,575 |
| 2003-04-22 | 333 | 333 | 325 | 330 | 18,000 | 1,650 |
| 2003-04-21 | 325 | 333 | 325 | 333 | 16,000 | 1,665 |
| 2003-04-18 | 335 | 335 | 328 | 328 | 20,000 | 1,640 |
| 2003-04-17 | 339 | 339 | 330 | 335 | 27,000 | 1,675 |
| 2003-04-16 | 325 | 339 | 325 | 330 | 37,000 | 1,650 |
| 2003-04-15 | 307 | 325 | 305 | 321 | 75,000 | 1,605 |
| 2003-04-14 | 325 | 330 | 290 | 292 | 50,000 | 1,460 |
| 2003-04-11 | 353 | 353 | 322 | 322 | 50,000 | 1,610 |
| 2003-04-10 | 348 | 355 | 340 | 343 | 71,000 | 1,715 |
| 2003-04-09 | 360 | 360 | 345 | 351 | 29,000 | 1,755 |
| 2003-04-08 | 360 | 364 | 352 | 364 | 30,000 | 1,820 |
| 2003-04-07 | 367 | 374 | 356 | 365 | 54,000 | 1,825 |
| 2003-04-04 | 359 | 365 | 351 | 364 | 109,000 | 1,820 |
| 2003-04-03 | 383 | 383 | 338 | 349 | 182,000 | 1,745 |
| 2003-04-02 | 394 | 405 | 375 | 388 | 204,000 | 1,940 |
| 2003-04-01 | 387 | 397 | 387 | 395 | 73,000 | 1,975 |
| 2003-03-31 | 390 | 398 | 386 | 387 | 113,000 | 1,935 |
| 2003-03-28 | 386 | 390 | 385 | 390 | 72,000 | 1,950 |
| 2003-03-27 | 389 | 398 | 385 | 385 | 120,000 | 1,925 |
| 2003-03-26 | 381 | 405 | 372 | 386 | 362,000 | 1,930 |
| 2003-03-25 | 368 | 378 | 357 | 378 | 304,000 | 1,890 |
| 2003-03-24 | 350 | 370 | 350 | 366 | 166,000 | 1,830 |
| 2003-03-20 | 334 | 350 | 330 | 347 | 94,000 | 1,735 |
| 2003-03-19 | 341 | 341 | 325 | 336 | 153,000 | 1,680 |
| 2003-03-18 | 313 | 331 | 313 | 331 | 120,000 | 1,655 |
| 2003-03-17 | 321 | 321 | 311 | 315 | 42,000 | 1,575 |
| 2003-03-14 | 311 | 320 | 311 | 316 | 92,000 | 1,580 |
| 2003-03-13 | 305 | 321 | 305 | 316 | 67,000 | 1,580 |
| 2003-03-12 | 299 | 307 | 299 | 303 | 55,000 | 1,515 |
| 2003-03-11 | 274 | 291 | 270 | 286 | 31,000 | 1,430 |
| 2003-03-10 | 288 | 296 | 280 | 280 | 45,000 | 1,400 |
| 2003-03-07 | 314 | 318 | 308 | 308 | 64,000 | 1,540 |
| 2003-03-06 | 337 | 337 | 323 | 324 | 77,000 | 1,620 |
| 2003-03-05 | 314 | 339 | 310 | 339 | 66,000 | 1,695 |
| 2003-03-04 | 314 | 317 | 313 | 315 | 28,000 | 1,575 |
| 2003-03-03 | 308 | 312 | 300 | 310 | 73,000 | 1,550 |
| 2003-02-28 | 280 | 293 | 280 | 288 | 36,000 | 1,440 |
| 2003-02-27 | 282 | 282 | 278 | 278 | 16,000 | 1,390 |
| 2003-02-26 | 289 | 289 | 280 | 282 | 28,000 | 1,410 |
| 2003-02-25 | 280 | 289 | 280 | 284 | 63,000 | 1,420 |
| 2003-02-24 | 280 | 286 | 280 | 284 | 35,000 | 1,420 |
| 2003-02-21 | 280 | 286 | 280 | 286 | 48,000 | 1,430 |
| 2003-02-20 | 281 | 281 | 271 | 279 | 23,000 | 1,395 |
| 2003-02-19 | 263 | 283 | 260 | 283 | 44,000 | 1,415 |
| 2003-02-18 | 259 | 270 | 259 | 265 | 38,000 | 1,325 |
| 2003-02-17 | 257 | 258 | 254 | 258 | 26,000 | 1,290 |
| 2003-02-14 | 243 | 248 | 243 | 248 | 66,000 | 1,240 |
| 2003-02-13 | 254 | 254 | 242 | 242 | 39,000 | 1,210 |
| 2003-02-12 | 255 | 255 | 251 | 255 | 24,000 | 1,275 |
| 2003-02-10 | 238 | 244 | 238 | 244 | 22,000 | 1,220 |
| 2003-02-07 | 240 | 240 | 236 | 239 | 14,000 | 1,195 |
| 2003-02-06 | 233 | 239 | 233 | 238 | 24,000 | 1,190 |
| 2003-02-05 | 231 | 240 | 230 | 233 | 31,000 | 1,165 |
| 2003-02-04 | 235 | 238 | 230 | 233 | 18,000 | 1,165 |
| 2003-02-03 | 233 | 233 | 226 | 228 | 29,000 | 1,140 |
| 2003-01-31 | 213 | 223 | 213 | 223 | 20,000 | 1,115 |
| 2003-01-30 | 217 | 218 | 216 | 217 | 12,000 | 1,085 |
| 2003-01-29 | 220 | 221 | 217 | 217 | 13,000 | 1,085 |
| 2003-01-28 | 212 | 225 | 212 | 215 | 20,000 | 1,075 |
| 2003-01-27 | 223 | 228 | 217 | 227 | 21,000 | 1,135 |
| 2003-01-24 | 229 | 229 | 223 | 223 | 26,000 | 1,115 |
| 2003-01-23 | 216 | 220 | 214 | 214 | 17,000 | 1,070 |
| 2003-01-22 | 216 | 218 | 215 | 218 | 8,000 | 1,090 |
| 2003-01-21 | 215 | 217 | 205 | 216 | 14,000 | 1,080 |
| 2003-01-20 | 210 | 215 | 209 | 215 | 15,000 | 1,075 |
| 2003-01-17 | 206 | 212 | 206 | 209 | 14,000 | 1,045 |
| 2003-01-16 | 207 | 207 | 206 | 206 | 5,000 | 1,030 |
| 2003-01-15 | 219 | 219 | 209 | 212 | 17,000 | 1,060 |
| 2003-01-14 | 220 | 220 | 219 | 219 | 7,000 | 1,095 |
| 2003-01-10 | 202 | 206 | 202 | 206 | 11,000 | 1,030 |
| 2003-01-09 | 199 | 200 | 194 | 200 | 7,000 | 1,000 |
| 2003-01-08 | 199 | 199 | 195 | 199 | 32,000 | 995 |
| 2003-01-07 | 206 | 206 | 199 | 200 | 12,000 | 1,000 |
| 2003-01-06 | 202 | 202 | 200 | 201 | 29,000 | 1,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株